Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.114 3.114 3.048 3.048 426,217 -0.13(-3.96%)
Jun 29, 2009 3.213 3.213 3.141 3.174 213,450 -0.08(-2.44%)
Jun 26, 2009 3.306 3.306 3.240 3.253 739,595 -0.09(-2.77%)
Jun 25, 2009 3.326 3.366 3.306 3.346 232,267 +0.08(+2.43%)
Jun 24, 2009 3.266 3.346 3.220 3.266 373,323 -0.01(-0.40%)
Jun 23, 2009 3.273 3.326 3.266 3.280 322,475 -0.02(-0.60%)
Jun 22, 2009 3.339 3.385 3.280 3.299 393,707 -0.11(-3.11%)
Jun 19, 2009 3.465 3.465 3.405 3.405 284,095 +0.11(+3.21%)
Jun 18, 2009 3.326 3.372 3.293 3.299 256,340 -0.12(-3.48%)
Jun 17, 2009 3.385 3.451 3.366 3.418 360,696 +0.13(+4.02%)
Jun 16, 2009 3.346 3.379 3.286 3.286 287,832 -0.14(-4.05%)
Jun 15, 2009 3.504 3.504 3.399 3.425 306,551 -0.17(-4.60%)
Jun 12, 2009 3.637 3.637 3.557 3.590 194,149 -0.09(-2.51%)
Jun 11, 2009 3.577 3.769 3.544 3.683 479,652 +0.11(+3.15%)
Jun 10, 2009 3.458 3.584 3.458 3.571 478,792 +0.22(+6.72%)
Jun 09, 2009 3.432 3.432 3.339 3.346 344,553 -0.14(-3.98%)
Jun 08, 2009 3.372 3.511 3.359 3.485 1,119,463 +0.22(+6.90%)
Jun 05, 2009 3.339 3.432 3.227 3.260 268,900 -0.05(-1.40%)
Jun 04, 2009 3.207 3.306 3.207 3.306 410,016 +0.15(+4.60%)
Jun 03, 2009 3.194 3.240 3.128 3.161 503,981 -0.14(-4.21%)
Jun 02, 2009 3.240 3.359 3.240 3.299 263,477 -0.01(-0.20%)
Jun 01, 2009 3.240 3.319 3.213 3.306 421,280 +0.13(+4.17%)
May 29, 2009 3.121 3.233 3.081 3.174 336,664 +0.03(+1.05%)
May 28, 2009 3.207 3.207 3.081 3.141 437,980 -0.01(-0.42%)
May 27, 2009 3.266 3.273 3.134 3.154 250,699 -0.12(-3.64%)
May 26, 2009 3.174 3.273 3.141 3.273 367,499 +0.19(+6.00%)
May 22, 2009 3.141 3.167 3.088 3.088 220,641 +0.09(+3.09%)
May 21, 2009 3.128 3.137 2.995 2.995 700,515 -0.17(-5.23%)
May 20, 2009 3.220 3.240 3.147 3.161 459,784 +0.07(+2.14%)
May 19, 2009 3.240 3.240 3.094 3.094 588,652 -0.21(-6.40%)
May 18, 2009 3.174 3.326 3.174 3.306 373,630 +0.11(+3.31%)
May 15, 2009 3.174 3.253 3.161 3.200 361,761 -0.04(-1.22%)
May 14, 2009 3.147 3.240 3.141 3.240 284,827 +0.00(+0.00%)
May 13, 2009 3.273 3.280 3.227 3.240 361,428 -0.08(-2.39%)
May 12, 2009 3.399 3.399 3.273 3.319 441,457 -0.10(-2.90%)
May 11, 2009 3.445 3.518 3.418 3.418 345,755 +0.05(+1.37%)
May 08, 2009 3.233 3.372 3.207 3.372 463,161 +0.35(+11.60%)
May 07, 2009 3.161 3.174 2.956 3.022 2,402,992 +0.02(+0.66%)
May 06, 2009 2.909 3.015 2.909 3.002 371,629 +0.11(+3.65%)
May 05, 2009 2.936 2.936 2.876 2.896 416,026 -0.05(-1.57%)
May 04, 2009 2.870 2.942 2.870 2.942 429,272 +0.16(+5.70%)
May 01, 2009 2.784 2.804 2.760 2.784 311,056 +0.00(+0.00%)
Apr 30, 2009 2.810 2.823 2.777 2.784 365,231 -0.07(-2.32%)
Apr 29, 2009 2.751 2.856 2.737 2.850 455,417 +0.10(+3.61%)
Apr 28, 2009 2.671 2.777 2.671 2.751 406,099 -0.08(-2.80%)
Apr 27, 2009 2.711 2.830 2.703 2.830 372,291 +0.05(+1.66%)
Apr 24, 2009 2.684 2.830 2.684 2.784 676,567 +0.15(+5.78%)
Apr 23, 2009 2.546 2.632 2.539 2.632 1,145,693 +0.06(+2.31%)
Apr 22, 2009 2.572 2.638 2.565 2.572 838,192 -0.04(-1.52%)
Apr 21, 2009 2.519 2.658 2.519 2.612 954,316 +0.11(+4.50%)
Apr 20, 2009 2.618 2.618 2.460 2.499 1,297,868 -0.13(-4.79%)
Apr 17, 2009 2.618 2.645 2.612 2.625 585,947 +0.00(+0.00%)
Apr 16, 2009 2.625 2.625 2.532 2.625 913,200 +0.08(+3.12%)
Apr 15, 2009 2.572 2.605 2.546 2.546 1,505,859 -0.03(-1.03%)
Apr 14, 2009 2.638 2.638 2.532 2.572 1,058,575 -0.03(-1.27%)
Apr 13, 2009 2.638 2.645 2.559 2.605 1,700,739 -0.19(-6.63%)
Apr 09, 2009 3.008 3.008 2.790 2.790 3,016,919 +0.16(+6.03%)
Apr 08, 2009 2.572 2.665 2.572 2.632 964,522 +0.08(+3.11%)
Apr 07, 2009 2.618 2.632 2.539 2.552 559,440 -0.05(-2.03%)
Apr 06, 2009 2.731 2.731 2.572 2.605 840,266 -0.15(-5.29%)
Apr 03, 2009 2.678 2.770 2.678 2.751 601,604 -0.03(-0.95%)
Apr 02, 2009 2.804 2.843 2.764 2.777 662,886 +0.11(+4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.